股票概览
13.71
-1.22%
-0.17
13.9
开盘价
14.37
最高价
13.71
最低价
44,954
成交量
数据更新至: 2025-01-27
技术指标
13.97
MA5 (5日均线)
14.17
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 13.9 | 14.37 | 13.71 | 13.71 | -1.22% | 44,954 | 63,160,985 |
| 2025-01-24 | 13.73 | 13.93 | 13.63 | 13.88 | +0.43% | 35,888 | 49,560,031 |
| 2025-01-23 | 14.29 | 14.32 | 13.81 | 13.82 | -2.19% | 78,748 | 110,725,200 |
| 2025-01-22 | 14.21 | 14.35 | 14.1 | 14.13 | -1.26% | 36,862 | 52,354,100 |
| 2025-01-21 | 15.18 | 15.18 | 14.26 | 14.31 | -1.99% | 55,450 | 80,080,684 |
| 2025-01-20 | 14.51 | 14.86 | 14.44 | 14.6 | +2.1% | 74,262 | 108,460,704 |
| 2025-01-17 | 14.2 | 14.42 | 14.11 | 14.3 | +0.21% | 38,576 | 55,102,323 |
| 2025-01-16 | 14.29 | 14.64 | 14.23 | 14.27 | -0.21% | 39,243 | 56,597,602 |
| 2025-01-15 | 14.33 | 14.42 | 14.2 | 14.3 | -0.69% | 29,335 | 41,992,864 |
| 2025-01-14 | 13.85 | 14.46 | 13.85 | 14.4 | +3.75% | 56,155 | 79,696,025 |
| 2025-01-13 | 13.75 | 13.94 | 13.55 | 13.88 | -0.07% | 29,556 | 40,749,078 |
| 2025-01-10 | 14.34 | 14.48 | 13.89 | 13.89 | -3.61% | 45,742 | 64,837,139 |
| 2025-01-09 | 14.21 | 14.88 | 14.02 | 14.41 | +0.07% | 86,105 | 125,279,229 |
| 2025-01-08 | 13.88 | 15.15 | 13.8 | 14.4 | +4.12% | 131,546 | 190,280,702 |
| 2025-01-07 | 13.73 | 13.9 | 13.52 | 13.83 | +0.73% | 30,113 | 41,298,400 |
| 2025-01-06 | 13.56 | 13.82 | 13.41 | 13.73 | +1.33% | 44,959 | 61,436,648 |
| 2025-01-03 | 14.04 | 14.1 | 13.47 | 13.55 | -3.15% | 40,713 | 56,152,285 |
| 2025-01-02 | 14.47 | 14.55 | 13.87 | 13.99 | -3.38% | 37,592 | 53,508,048 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：